Tour v531
IWM
iShares Russell 2000 ETF
$277.52 -1.36%
(10/7 11:35) ◀
|
Wednesday, October 7, 2026 (11:40am)
January 2026
|
▶ (10/7 11:45)
◀ 10/7 11:40 ▶

Option Volume

Detail
ℹ
Current (10/07 11:40am) 969,478
Calls: 325,816 (34%)
Puts: 643,662 (66%)
Prior (10/06) 971,708
Calls: 525,718 (54%)
Puts: 445,990 (46%)
Current vs Prior -0.23%
Calls: -38.02% (Calls)
Puts: +44.32% (Puts)
Prior 7-Day Total 11,589,424
Calls: 5,295,882 (46%)
Puts: 6,293,542 (54%)
Prior 7-Day Average 1,655,632
Calls: 756,554 (46%)
Puts: 899,077 (54%)
Current vs Prior 7-Day Avg -41.44%
Calls: -56.93%
Puts: -28.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 11:40am) $123.72M
Calls: $24.64M (20%)
Puts: $99.08M (80%)
Prior (10/06) $73.56M
Calls: $42.03M (57%)
Puts: $31.53M (43%)
Current vs Prior +68.19%
Calls: -41.37%
Puts: +214.21%
Prior 7-Day Total $1.10B
Calls: $425.24M (39%)
Puts: $673.34M (61%)
Prior 7-Day Average $156.94M
Calls: $60.75M (39%)
Puts: $96.19M (61%)
Current vs Prior 7-Day Avg -21.17%
Calls: -59.44%
Puts: +3.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:40am) 1.98
Prior (10/06) 0.85
Current vs Prior +132.87%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +64.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 11:40am) 3,995,772
Calls: 1,286,817 (32%)
Puts: 2,708,955 (68%)
Prior (10/06) 3,861,950
Calls: 1,179,065 (31%)
Puts: 2,682,885 (69%)
Current vs Prior +3.47%
Prior 7-Day Total 22,853,155
Calls: 7,471,747 (33%)
Puts: 15,381,408 (67%)
Prior 7-Day Average 3,264,736
Calls: 1,067,392 (33%)
Puts: 2,197,344 (67%)
Current vs Prior 7-Day Avg +22.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/08)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.56% | 1.02%0.56% | 1.31%1.31% | 2.48%2.29% | 5.64%
Prior 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs Prior -36.49% | -13.37%-36.49% | -7.75%-7.75% | -0.36%-1.27% | +1.50%
Prior 7-Day Avg 0.94% | 1.32%0.68% | 1.43%1.44% | 2.52%3.02% | 5.94%
Current vs 7-Day Avg -40.09% | -23.28%-17.12% | -8.43%-8.92% | -1.44%-24.30% | -5.02%
Prior 7-Day Eod 0.89% | 1.17%0.89% | 1.42%1.42% | 2.49%2.32% | 5.56%
Current vs 7-Day Eod -36.49% | -13.37%-36.49% | -7.75%-7.75% | -0.36%-1.27% | +1.50%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 0.70%
Calls: 2.56% | 0.69%
Puts: 1.28% | 0.72%
Prior 3.43% | 3.33%
Calls: 1.82% | 3.25%
Puts: 5.04% | 3.41%
Current vs Prior -44.02% | -78.98%
Prior 7-Day Avg 3.70% | 3.37%
Calls: 4.42% | 3.69%
Puts: 2.98% | 3.07%
Current vs 7-Day Avg -48.11% | -79.25%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($99.08M) vs calls ($24.64M). Elevated premium activity with dollar volume up 68% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 133% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BULLISHNEUTRALMIXED

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,088 of results (avg 2.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Nov 2034.5834.72$34.650.4%--0.91216
$262.00Nov 2019.3019.38$19.340.4%10.7973
$269.00Oct 169.579.61$9.590.4%150.8434
$260.00Nov 2020.9821.07$21.030.4%40.81733
$261.00Nov 2020.1320.22$20.170.4%10.80173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$293.00Nov 2016.5516.62$16.590.4%60.7940
$294.00Nov 2017.3617.44$17.400.5%1270.8010
$291.00Nov 2014.9815.05$15.020.5%40.75107
$279.00Nov 207.587.62$7.600.5%120.521.9K
$290.00Nov 2014.2314.31$14.270.6%760.7319.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 352 found (avg $0.39, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%55.2K0.141.2K
$278.00Oct 70.290.30$0.303.3%41.8K0.34693
$277.00Oct 70.770.79$0.782.6%11.7K0.67211
$283.00Oct 80.050.06$0.0616.7%7530.04610
$282.00Oct 80.090.10$0.1010.0%2.7K0.07904
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$276.00Oct 70.070.08$0.0812.5%39.5K0.121.6K
$277.00Oct 70.260.27$0.273.7%87.9K0.342.3K
$278.00Oct 70.770.78$0.781.3%56.7K0.661.4K
$273.00Oct 80.120.13$0.137.7%6960.081.4K
$272.00Oct 80.080.09$0.0911.1%4280.063.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 530 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 717.3517.70$17.522.0%61.009
$261.00Oct 716.3916.70$16.551.9%11.00--
$262.00Oct 715.3915.70$15.552.0%11.001
$263.00Oct 714.3514.70$14.522.4%21.00--
$264.00Oct 713.4213.68$13.551.9%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$286.00Oct 98.458.56$8.501.3%81.001.4K
$287.00Oct 99.429.53$9.481.2%101.001.5K
$287.50Oct 99.9210.05$9.991.3%31.00600
$288.00Oct 910.4210.55$10.491.2%--1.00722
$289.00Oct 911.4211.55$11.491.1%21.00633

Most actively traded options today. High liquidity = easy entry/exit. 1,140 active (total vol 956.6K, top 87.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$279.00Oct 70.100.11$0.119.1%55.2K0.141.2K
$278.00Oct 70.290.30$0.303.3%41.8K0.34693
$280.00Oct 70.040.05$0.0520.0%35.4K0.062.6K
$281.00Oct 70.020.03$0.0333.3%19.2K0.036.5K
$285.00Oct 160.690.71$0.702.9%14.4K0.1740.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 70.260.27$0.273.7%87.9K0.342.3K
$270.00Oct 160.870.90$0.893.4%62.9K0.1885.9K
$278.00Oct 70.770.78$0.781.3%56.7K0.661.4K
$265.00Nov 203.073.11$3.091.3%50.9K0.2588.8K
$272.00Oct 161.231.25$1.241.6%41.4K0.25114.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 5.5%, max 9.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.6%17.8%9.9%41.9K765
$277.00Oct 7Nov 2018.7%18.0%3.9%11.8K377
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 7Nov 2019.6%17.8%9.9%56.7K2.8K
$277.00Oct 7Nov 2018.7%18.0%3.9%88.0K3.6K
$272.50Nov 6Nov 1319.1%19.1%0.1%10273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 473 found (best R:R 0.58, avg 3.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 7$0.48$0.52$0.4867%1.08$277.48
$295.00$296.00Nov 6$0.11$0.89$0.1113%8.09$295.11
$286.00$287.00Oct 19$0.13$0.87$0.1316%6.69$286.13
$296.00$297.00Nov 6$0.10$0.90$0.1012%9.00$296.10
$298.00$299.00Nov 20$0.13$0.87$0.1314%6.69$298.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 21$1.90$1.10$1.9072%0.58$281.10
$245.00$235.00Nov 13$0.29$9.71$0.297%33.48$244.71
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$250.00$245.00Nov 6$0.19$4.81$0.197%25.32$249.81
$240.00$235.00Nov 20$0.15$4.85$0.156%32.33$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 0.10, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$282.00Oct 21$0.79$0.79$1.2160%0.65$280.79
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 6$0.54$0.54$0.4650%1.17$278.54
$280.00$281.00Nov 6$0.49$0.49$0.5155%0.96$280.49
$280.00$281.00Nov 13$0.50$0.50$0.5054%1.00$280.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$260.00Oct 21$0.93$0.93$9.0778%0.10$269.07
$277.00$276.00Oct 7$0.19$0.19$0.8166%0.23$276.81
$275.00$274.00Oct 8$0.14$0.14$0.8680%0.16$274.86
$277.00$276.00Oct 8$0.34$0.34$0.6657%0.52$276.66
$274.00$273.00Oct 9$0.14$0.14$0.8681%0.16$273.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.77, cheapest $0.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6319.6%18.3%
$277.00Oct 7Oct 8$0.6618.7%17.9%
$277.50Oct 30Nov 6$1.0517.5%18.0%
$282.50Oct 23Oct 30$1.0417.8%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$278.00Oct 7Oct 8$0.6019.6%18.3%
$277.00Oct 7Oct 8$0.6318.7%17.9%
$272.50Nov 6Nov 13$0.6419.1%19.1%
$277.50Oct 30Nov 6$0.8617.5%18.0%
$282.50Oct 23Oct 30$0.8417.8%18.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 479 found (cheapest 0.38% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$277.00Oct 7$0.78$0.27$1.05$275.95$278.050.38%
$278.00Oct 7$0.30$0.78$1.08$276.92$279.080.39%
$276.00Oct 7$1.60$0.08$1.68$274.32$277.680.61%
$279.00Oct 7$0.11$1.58$1.69$277.31$280.690.61%
$278.00Oct 8$0.93$1.38$2.31$275.69$280.310.83%
$277.00Oct 8$1.44$0.90$2.34$274.66$279.340.84%
$275.00Oct 7$2.55$0.04$2.59$272.41$277.590.93%
$279.00Oct 8$0.56$2.01$2.57$276.43$281.570.93%
$280.00Oct 7$0.05$2.55$2.60$277.40$282.600.94%
$276.00Oct 8$2.11$0.56$2.67$273.33$278.670.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.03% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$275.00Oct 7$0.05$0.04$0.09$274.91$280.09
$280.00$276.00Oct 7$0.05$0.08$0.13$275.87$280.13
$279.00$275.00Oct 7$0.11$0.04$0.15$274.85$279.15
$279.00$276.00Oct 7$0.11$0.08$0.19$275.81$279.19
$282.00$273.00Oct 8$0.10$0.13$0.23$272.77$282.23
$281.00$273.00Oct 8$0.18$0.13$0.31$272.69$281.31
$282.00$274.00Oct 8$0.10$0.21$0.31$273.69$282.31
$281.00$274.00Oct 8$0.18$0.21$0.39$273.61$281.39
$280.00$277.00Oct 7$0.05$0.27$0.32$276.68$280.32
$278.00$275.00Oct 7$0.30$0.04$0.34$274.66$278.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 449 found (best R:R 0.82, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
258/259285/286Nov 6$0.45$0.5554%0.82$258.55$285.45
258/259284/285Nov 6$0.47$0.5351%0.89$258.53$284.47
256/257286/287Nov 20$0.48$0.5250%0.92$256.52$286.48
256/257287/288Nov 20$0.46$0.5452%0.85$256.54$287.46
259/260286/287Nov 20$0.51$0.4947%1.04$259.49$286.51
259/260287/288Nov 20$0.49$0.5149%0.96$259.51$287.49
258/259286/287Nov 6$0.42$0.5856%0.72$258.58$286.42
262/263285/286Nov 6$0.49$0.5149%0.96$262.51$285.49
262/263284/285Nov 6$0.51$0.4946%1.04$262.49$284.51
256/257286/287Nov 13$0.44$0.5653%0.79$256.56$286.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 7$0.29$0.7152%2.45
$275.00$276.00$277.00Oct 7$0.13$0.8728%6.69
$278.00$279.00$280.00Oct 7$0.13$0.8728%6.69
$276.00$277.00$278.00Oct 7$0.34$0.6654%1.94
$278.00$279.00$280.00Oct 9$0.09$0.9119%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Oct 21$0.70$9.3020%13.29
$240.00$250.00$260.00Oct 20$0.13$9.875%75.92
$277.00$278.00$279.00Oct 7$0.29$0.7152%2.45
$276.00$277.00$278.00Oct 7$0.32$0.6854%2.13
$240.00$245.00$250.00Nov 6$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 445 found (best net $-7.77, 431 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$255.001:2Oct 13-$7.77$7.23
$275.00$276.001:2Oct 7-$0.65$0.35
$278.00$279.001:2Oct 8-$0.19$0.81
$279.00$280.001:2Oct 8-$0.08$0.92
$277.00$278.001:2Oct 8-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$283.001:2Oct 21-$0.91$6.09
$295.00$288.001:2Oct 14-$3.60$3.40
$280.00$279.001:2Oct 7-$0.61$0.39
$245.00$235.001:2Nov 13-$0.14$9.86
$277.00$276.001:2Oct 8-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 247 found (best yield 2.85%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.910.500.2%2.85%3.02%15672
$279.00Nov 20$7.370.480.5%2.66%3.19%230294
$280.00Nov 20$6.840.460.9%2.46%3.36%3.1K3.3K
$281.00Nov 20$6.340.441.2%2.28%3.54%1881.3K
$282.00Nov 20$5.870.421.6%2.12%3.73%2071.6K
$283.00Nov 20$5.410.402.0%1.95%3.92%3671.4K
$284.00Nov 20$4.980.382.3%1.79%4.13%3026.9K
$278.00Nov 13$7.170.500.2%2.58%2.76%65677
$279.00Nov 13$6.630.480.5%2.39%2.92%11139
$280.00Nov 13$6.120.460.9%2.21%3.10%3184

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 325,816
Total Puts 643,662
Put/Call Ratio 1.98
Net Difference -317,846

Prior's Put/Call Breakdown

Total Calls 525,718
Total Puts 445,990
Put/Call Ratio 0.85
Net Difference 79,728

Prior 7-Day Put/Call Summary

Total Calls 5,295,882
Total Puts 6,293,542
Average Put/Call Ratio 1.20
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All